SLV - Options Database

SLV

iShares Silver Trust

$54.50 -0.51%

(10/12 10:45) ◀

Monday, October 12, 2026 (10:50am)

▶ (10/12 10:55)

◀ 10/12 10:50 ▶

Option Volume

Detail

ℹ

Current (10/12 10:50am) 48,499

Calls: 34,036 (70%)

Puts: 14,463 (30%)

Prior (10/09) 95,516

Calls: 69,534 (73%)

Puts: 25,982 (27%)

Current vs Prior -49.22%

Calls: -51.05% (Calls)

Puts: -44.33% (Puts)

Prior 7-Day Total 1,823,960

Calls: 1,167,491 (64%)

Puts: 656,469 (36%)

Prior 7-Day Average 260,565

Calls: 166,784 (64%)

Puts: 93,781 (36%)

Current vs Prior 7-Day Avg -81.39%

Calls: -79.59%

Puts: -84.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 10:50am) $4.86M

Calls: $3.33M (68%)

Puts: $1.53M (32%)

Prior (10/09) $8.53M

Calls: $5.38M (63%)

Puts: $3.15M (37%)

Current vs Prior -43.03%

Calls: -38.19%

Puts: -51.31%

Prior 7-Day Total $157.76M

Calls: $78.35M (50%)

Puts: $79.40M (50%)

Prior 7-Day Average $22.54M

Calls: $11.19M (50%)

Puts: $11.34M (50%)

Current vs Prior 7-Day Avg -78.45%

Calls: -70.29%

Puts: -86.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:50am) 0.42

Prior (10/09) 0.37

Current vs Prior +13.72%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -27.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 10:50am) 1,550,156

Calls: 1,145,682 (74%)

Puts: 404,474 (26%)

Prior (10/09) 1,640,390

Calls: 1,222,616 (75%)

Puts: 417,774 (25%)

Current vs Prior -5.50%

Prior 7-Day Total 9,731,514

Calls: 7,076,824 (73%)

Puts: 2,654,690 (27%)

Prior 7-Day Average 1,390,216

Calls: 1,010,974 (73%)

Puts: 379,241 (27%)

Current vs Prior 7-Day Avg +11.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/12) | Next (10/14)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 0.61% | 2.20%2.94% | 4.35%2.94% | 9.65%

Prior 2.10% | 3.23%0.93% | 3.87%3.87% | 9.93%

Current vs Prior -71.16% | -31.86%+215.34% | +12.37%-24.14% | -2.81%

Prior 7-Day Avg 2.25% | 3.04%2.15% | 4.35%4.78% | 10.56%

Current vs 7-Day Avg -73.03% | -27.67%+36.29% | -0.13%-38.63% | -8.59%

Prior 7-Day Eod 2.10% | 3.23%1.04% | 3.89%3.89% | 9.86%

Current vs 7-Day Eod -71.16% | -31.86%+183.13% | +11.70%-24.59% | -2.11%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.19% | 5.82%

Calls: 5.88% | 6.56%

Puts: 12.50% | 5.08%

Prior 6.05% | 7.33%

Calls: 6.45% | 7.53%

Puts: 5.66% | 7.14%

Current vs Prior +51.90% | -20.60%

Prior 7-Day Avg 6.89% | 6.51%

Calls: 6.62% | 6.25%

Puts: 7.15% | 6.78%

Current vs 7-Day Avg +33.46% | -10.66%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($3.33M). Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (34,036 calls vs 14,463 puts). Call-heavy open interest (1,145,682 calls vs 404,474 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:50	BULLISH	BULLISH	BULLISH
10:45	BULLISH	BULLISH	BULLISH
10:40	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 413 of results (avg 4.2%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 14	10.45	10.60	$10.52	1.4%	3	1.00	--
$44.00	Oct 16	10.45	10.60	$10.52	1.4%	--	1.00	26
$45.00	Nov 20	9.80	9.95	$9.88	1.5%	--	0.94	638
$45.00	Nov 6	9.65	9.80	$9.73	1.5%	10	0.96	98
$45.00	Oct 23	9.50	9.65	$9.57	1.6%	--	0.99	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 20	10.55	10.70	$10.63	1.4%	--	0.89	3.9K
$65.00	Oct 12	10.40	10.55	$10.48	1.4%	8	0.99	--
$65.00	Oct 16	10.40	10.55	$10.48	1.4%	--	1.00	153
$64.50	Oct 12	9.90	10.05	$9.98	1.5%	8	0.99	--
$54.00	Nov 20	1.97	2.00	$1.99	1.5%	20	0.44	3.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 178 found (avg $0.40, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.16	0.17	$0.17	5.9%	696	0.50	1.3K
$54.00	Oct 12	0.52	0.57	$0.54	9.3%	143	0.88	988
$56.50	Oct 14	0.09	0.10	$0.10	10.0%	481	0.12	621
$57.00	Oct 14	0.06	0.07	$0.07	14.3%	136	0.08	1.2K
$56.00	Oct 14	0.14	0.15	$0.15	6.7%	209	0.18	701

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.15	0.17	$0.16	12.5%	937	0.50	747
$55.00	Oct 12	0.47	0.55	$0.51	15.7%	546	0.88	898
$52.50	Oct 14	0.07	0.08	$0.08	12.5%	68	0.10	286
$52.00	Oct 14	0.05	0.06	$0.06	16.7%	55	0.07	375
$53.00	Oct 14	0.13	0.14	$0.14	7.1%	217	0.16	873

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 264 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 12	8.95	9.10	$9.02	1.7%	44	1.00	16
$46.00	Oct 12	8.45	8.60	$8.52	1.8%	82	1.00	61
$46.50	Oct 12	7.95	8.10	$8.03	1.9%	36	1.00	13
$47.00	Oct 12	7.45	7.60	$7.53	2.0%	30	1.00	26
$47.50	Oct 12	6.95	7.10	$7.03	2.1%	26	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Oct 14	4.90	5.05	$4.97	3.0%	--	1.00	15
$60.00	Oct 14	5.40	5.60	$5.50	3.6%	--	1.00	60
$60.50	Oct 16	5.90	6.05	$5.98	2.5%	--	1.00	324
$61.00	Oct 16	6.40	6.55	$6.48	2.3%	11	1.00	1.0K
$61.50	Oct 16	6.90	7.10	$7.00	2.9%	--	1.00	19

Most actively traded options today. High liquidity = easy entry/exit. 438 active (total vol 46.5K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 16	0.15	0.16	$0.16	6.3%	2.5K	0.14	9.2K
$55.00	Oct 12	0.02	0.03	$0.03	33.3%	2.2K	0.12	1.9K
$60.00	Nov 20	0.81	0.83	$0.82	2.4%	1.9K	0.23	22.1K
$58.00	Oct 16	0.08	0.09	$0.09	11.1%	1.8K	0.08	5.6K
$55.50	Oct 16	0.41	0.42	$0.42	2.4%	1.4K	0.32	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 23	0.90	0.92	$0.91	2.2%	1.1K	0.42	1.6K
$54.50	Oct 14	0.57	0.60	$0.59	5.1%	1.1K	0.49	324
$54.50	Oct 12	0.15	0.17	$0.16	12.5%	937	0.50	747
$54.00	Oct 12	0.02	0.03	$0.03	33.3%	816	0.12	2.8K
$54.00	Oct 16	0.54	0.56	$0.55	3.6%	712	0.39	4.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 1.94, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$58.00	Nov 20	$0.27	$0.73	$0.27	37%	2.70	$57.27
$53.00	$55.00	Oct 26	$1.12	$0.88	$1.12	70%	0.79	$54.12
$61.00	$62.00	Nov 20	$0.11	$0.89	$0.11	19%	8.09	$61.11
$59.00	$60.00	Nov 20	$0.18	$0.82	$0.18	27%	4.56	$59.18
$58.00	$59.00	Nov 20	$0.23	$0.77	$0.23	32%	3.35	$58.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$64.00	$63.50	Oct 30	$0.17	$0.33	$0.17	93%	1.94	$63.83
$64.50	$64.00	Oct 30	$0.25	$0.25	$0.25	93%	1.00	$64.25
$57.00	$56.50	Nov 6	$0.31	$0.19	$0.31	67%	0.61	$56.69
$57.00	$56.50	Oct 30	$0.33	$0.17	$0.33	71%	0.52	$56.67
$55.00	$54.50	Oct 14	$0.28	$0.22	$0.28	62%	0.79	$54.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 0.15, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$58.00	Oct 26	$0.77	$0.77	$2.23	55%	0.35	$55.77
$55.00	$55.50	Oct 14	$0.15	$0.15	$0.35	62%	0.43	$55.15
$55.00	$55.50	Oct 19	$0.18	$0.18	$0.32	58%	0.56	$55.18
$55.00	$55.50	Oct 16	$0.17	$0.17	$0.33	59%	0.52	$55.17
$56.00	$56.50	Oct 21	$0.12	$0.12	$0.38	70%	0.32	$56.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$49.00	Oct 26	$0.52	$0.52	$3.48	70%	0.15	$52.48
$53.00	$52.00	Nov 20	$0.37	$0.37	$0.63	63%	0.59	$52.63
$54.00	$53.00	Nov 20	$0.43	$0.43	$0.57	56%	0.75	$53.57
$52.00	$51.00	Nov 20	$0.29	$0.29	$0.71	69%	0.41	$51.71
$54.00	$53.00	Oct 26	$0.37	$0.37	$0.63	58%	0.59	$53.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.43, cheapest $0.43)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.44	30.7%	34.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.43	30.7%	34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 0.61% of stock, avg 6.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.50	Oct 12	$0.17	$0.16	$0.33	$54.17	$54.83	0.61%
$55.00	Oct 12	$0.03	$0.51	$0.54	$54.46	$55.54	0.99%
$54.00	Oct 12	$0.54	$0.03	$0.57	$53.43	$54.57	1.05%
$55.50	Oct 12	$0.01	$0.99	$1.00	$54.50	$56.50	1.83%
$53.50	Oct 12	$1.02	$0.01	$1.03	$52.47	$54.53	1.89%
$54.50	Oct 14	$0.61	$0.59	$1.20	$53.30	$55.70	2.20%
$55.00	Oct 14	$0.39	$0.87	$1.26	$53.74	$56.26	2.31%
$54.00	Oct 14	$0.91	$0.38	$1.29	$52.71	$55.29	2.37%
$55.50	Oct 14	$0.24	$1.21	$1.45	$54.05	$56.95	2.66%
$53.50	Oct 14	$1.25	$0.23	$1.48	$52.02	$54.98	2.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 238 found (cheapest 0.11% of stock, avg 3.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$54.00	Oct 12	$0.03	$0.03	$0.06	$53.94	$55.06
$57.00	$52.50	Oct 14	$0.07	$0.08	$0.15	$52.35	$57.15
$56.50	$52.50	Oct 14	$0.10	$0.08	$0.18	$52.32	$56.68
$61.00	$49.00	Oct 26	$0.11	$0.09	$0.20	$48.80	$61.20
$57.00	$53.00	Oct 14	$0.07	$0.14	$0.21	$52.79	$57.21
$60.00	$49.00	Oct 26	$0.15	$0.09	$0.24	$48.76	$60.24
$56.00	$52.50	Oct 14	$0.15	$0.08	$0.23	$52.27	$56.23
$56.50	$53.00	Oct 14	$0.10	$0.14	$0.24	$52.76	$56.74
$56.00	$53.00	Oct 14	$0.15	$0.14	$0.29	$52.71	$56.29
$57.00	$52.50	Oct 16	$0.16	$0.17	$0.33	$52.17	$57.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 1.17, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	58/58	Nov 6	$0.27	$0.23	39%	1.17	$52.23	$57.77
52/52	58/58	Nov 13	$0.26	$0.24	41%	1.08	$51.74	$58.26
52/52	56/57	Oct 30	$0.27	$0.23	38%	1.17	$52.23	$56.77
52/52	57/58	Oct 30	$0.25	$0.25	42%	1.00	$52.25	$57.25
52/52	58/58	Nov 6	$0.25	$0.25	42%	1.00	$52.25	$58.25
52/52	58/58	Nov 13	$0.27	$0.23	38%	1.17	$51.73	$57.77
52/53	56/57	Oct 30	$0.29	$0.21	34%	1.38	$52.71	$56.79
52/53	57/58	Oct 30	$0.27	$0.23	38%	1.17	$52.73	$57.27
50/51	58/58	Nov 13	$0.22	$0.28	47%	0.79	$50.78	$58.22
52/52	58/58	Nov 13	$0.27	$0.23	38%	1.17	$52.23	$58.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 1.27, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 12	$0.23	$0.27	76%	1.17
$53.50	$54.00	$54.50	Oct 12	$0.11	$0.39	46%	3.55
$54.50	$55.00	$55.50	Oct 12	$0.12	$0.38	47%	3.17
$51.00	$52.00	$53.00	Oct 26	$0.07	$0.93	17%	13.29
$52.00	$53.00	$54.00	Oct 30	$0.09	$0.91	19%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 12	$0.22	$0.28	76%	1.27
$53.50	$54.00	$54.50	Oct 12	$0.11	$0.39	48%	3.55
$54.50	$55.00	$55.50	Oct 12	$0.13	$0.37	47%	2.85
$52.00	$53.00	$54.00	Nov 20	$0.06	$0.94	14%	15.67
$54.50	$55.00	$55.50	Oct 14	$0.06	$0.44	24%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 181 found (best net $-0.43, 172 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$0.43	$4.57
$45.00	$49.00	1:2	Oct 23	-$1.73	$2.27
$45.00	$49.00	1:2	Oct 30	-$1.91	$2.09
$46.00	$49.00	1:2	Oct 14	-$2.54	$0.46
$53.50	$54.00	1:2	Oct 12	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$57.00	1:2	Oct 21	-$0.90	$1.10
$65.00	$61.00	1:2	Nov 13	-$3.11	$0.89
$60.00	$58.00	1:2	Oct 19	-$1.63	$0.37
$54.00	$53.00	1:2	Oct 26	-$0.24	$0.76
$54.00	$53.50	1:2	Oct 14	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 4.09%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$2.23	0.49	0.9%	4.09%	5.01%	199	10.6K
$56.00	Nov 20	$1.81	0.43	2.8%	3.32%	6.07%	77	3.2K
$57.00	Nov 20	$1.48	0.37	4.6%	2.72%	7.30%	616	5.4K
$58.00	Nov 20	$1.21	0.32	6.4%	2.22%	8.64%	30	3.6K
$55.00	Nov 13	$1.99	0.49	0.9%	3.65%	4.57%	8	135
$55.50	Nov 13	$1.78	0.45	1.8%	3.27%	5.10%	2	256
$56.00	Nov 13	$1.59	0.42	2.8%	2.92%	5.67%	164	272
$54.50	Nov 13	$2.22	0.52	0.0%	4.07%	4.07%	9	36
$59.00	Nov 20	$0.99	0.27	8.3%	1.82%	10.07%	46	49.3K
$56.50	Nov 13	$1.42	0.39	3.7%	2.61%	6.28%	68	88

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 34,036

Total Puts 14,463

Put/Call Ratio 0.42

Net Difference 19,573

Prior's Put/Call Breakdown

Total Calls 69,534

Total Puts 25,982

Put/Call Ratio 0.37

Net Difference 43,552

Prior 7-Day Put/Call Summary

Total Calls 1,167,491

Total Puts 656,469

Average Put/Call Ratio 0.58

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card